HO.PA - Thales S.A.

Paris - Paris Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 nov. 201985,2289,2885,2288,0688,06841.630
13 nov. 201986,1286,5084,9685,0885,08577.590
12 nov. 201986,8287,5486,0886,0886,08388.063
11 nov. 201986,8487,3286,3686,5886,58312.033
08 nov. 201987,4488,0686,7086,7086,70289.912
07 nov. 201986,9687,7086,0887,4487,44630.057
06 nov. 201987,0887,9486,4286,5886,58476.222
05 nov. 201987,4287,6686,4487,0087,00429.624
04 nov. 201987,0087,7686,7287,3287,32537.039
01 nov. 201987,8087,8286,7286,7286,72441.181
31 oct. 201988,3288,8287,6487,6487,64431.444
30 oct. 201987,0088,0286,7488,0288,02448.274
29 oct. 201988,0088,4886,8286,9486,94525.840
28 oct. 201987,2088,2086,5087,8487,84505.872
25 oct. 201986,8887,1086,2087,0487,04435.244
24 oct. 201987,4887,6686,6886,6886,68406.527
23 oct. 201987,6087,7886,2086,9686,96702.251
22 oct. 201990,5290,5287,1088,1088,10787.668
21 oct. 201989,8890,5087,5690,5090,50625.014
18 oct. 201990,8092,0488,2089,9889,981.639.405
17 oct. 201996,5096,8294,6695,1695,16472.745
16 oct. 201996,6297,1496,0696,3896,38385.161
15 oct. 201997,3097,6896,3696,4096,40397.595
14 oct. 201996,5097,3896,3496,7296,72286.433
11 oct. 201997,3897,8496,3496,7896,78586.899
10 oct. 201998,1098,2696,5897,0297,02483.540
09 oct. 201999,3499,5897,9697,9697,96491.115
08 oct. 201999,7699,8498,0498,9898,98567.580
07 oct. 201998,6299,3498,2498,5498,54366.941
04 oct. 201999,3299,5097,7498,4698,46650.094
03 oct. 201999,80103,2597,4698,4898,481.000.852
02 oct. 2019105,45105,80101,80101,85101,85481.519
01 oct. 2019106,00107,20104,90105,45105,45377.190
30 sept. 2019104,65105,90104,40105,50105,50329.873
27 sept. 2019104,60105,05104,15104,60104,60307.416
26 sept. 2019104,30105,05104,00104,70104,70253.188
25 sept. 2019104,50104,60102,85104,15104,15334.897
24 sept. 2019103,80105,05103,25104,50104,50359.645
23 sept. 2019104,70104,95103,00103,85103,85292.256
20 sept. 2019106,30106,75104,85105,05105,05481.309
19 sept. 2019105,20106,85105,00106,70106,70321.554
18 sept. 2019106,15106,50105,35105,45105,45296.857
17 sept. 2019107,15107,15105,50106,40106,40293.799
16 sept. 2019106,85107,35106,65106,65106,65243.325
13 sept. 2019107,65108,00107,20107,55107,55244.594
12 sept. 2019108,65109,00106,60107,75107,75282.299
11 sept. 2019108,75109,45107,65107,70107,70355.777
10 sept. 2019109,30109,75108,25108,60108,60256.853
09 sept. 2019109,90110,60109,35109,45109,45263.039
06 sept. 2019109,75110,05108,90109,70109,70325.610
05 sept. 2019------
04 sept. 2019108,00112,05108,00110,00110,00622.930
03 sept. 2019105,35105,90104,35104,35104,35304.489
02 sept. 2019104,95105,90104,65105,60105,60173.466
30 ago. 2019104,35105,45104,25105,15105,15290.152
29 ago. 2019102,75104,45102,60104,00104,00222.014
28 ago. 2019106,10106,10102,50103,00103,00292.697
27 ago. 2019105,55106,40105,00106,10106,10265.373
26 ago. 2019104,90105,90104,15105,80105,80227.261
23 ago. 2019105,25106,75105,15105,25105,25240.801
22 ago. 2019105,40105,80104,75104,95104,95292.985
21 ago. 2019103,30106,00103,25105,80105,80223.290
20 ago. 2019102,65103,65102,65103,20103,20289.881
19 ago. 2019102,00103,10101,70103,10103,10287.469
16 ago. 201999,78101,7599,34101,70101,70269.135
15 ago. 2019101,25101,7098,8499,5299,52282.111
14 ago. 2019101,60101,70100,60100,70100,70286.343
13 ago. 2019100,80102,80100,60101,60101,60428.726
12 ago. 2019100,25101,25100,20101,00101,00238.761
09 ago. 2019101,00101,2599,8299,8699,86138.723
08 ago. 201999,40101,1598,96101,15101,15244.456
07 ago. 201997,5699,6097,3098,8298,82308.951
06 ago. 201999,3499,6897,3297,3297,32356.485
05 ago. 201999,3099,5497,3899,1899,18431.329
02 ago. 2019101,00101,0099,3699,9499,94367.293
01 ago. 2019102,00102,40101,65102,30102,30200.640
31 jul. 2019103,10103,20101,15102,05102,05404.181
30 jul. 2019104,65104,65102,80103,05103,05265.730
29 jul. 2019104,25104,60103,75104,25104,25167.329
26 jul. 2019102,30104,85102,30104,50104,50233.832
25 jul. 2019103,95104,45102,20102,30102,30387.965
24 jul. 2019103,65104,25102,90103,25103,25212.173
23 jul. 2019103,25104,10102,90103,70103,70224.616
22 jul. 2019103,50103,80102,40102,65102,65232.604
19 jul. 2019103,30104,00103,00103,60103,60246.370
18 jul. 2019103,00104,30102,80103,00103,00240.454
17 jul. 2019105,05105,40103,70103,70103,70279.180
16 jul. 2019104,30105,60104,15105,20105,20206.612
15 jul. 2019103,80105,10103,65104,40104,40224.391
12 jul. 2019103,80104,55103,15103,65103,65219.396
11 jul. 2019103,65103,90103,20103,45103,45210.887
10 jul. 2019102,65103,95102,45103,65103,65293.774
09 jul. 2019104,00104,25102,70102,80102,80375.984
08 jul. 2019106,30107,00104,05104,45104,45358.329
05 jul. 2019108,50108,80106,15106,15106,15422.460
04 jul. 2019109,00109,75108,50108,50108,50297.920
03 jul. 2019106,40109,25106,25108,95108,95312.574
02 jul. 2019108,05108,55107,00107,25107,25273.005
01 jul. 2019109,05109,65107,65107,90107,90279.404
28 jun. 2019106,65108,65106,45108,65108,65385.287
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines